Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.164 | 8.329 | 7.699 | 7.833 | 2,012,360 | -0.32(-3.96%) |
Jun 27, 2002 | 8.116 | 8.455 | 8.069 | 8.156 | 2,668,708 | -0.15(-1.80%) |
Jun 26, 2002 | 9.242 | 9.250 | 8.305 | 8.305 | 2,644,826 | -0.31(-3.56%) |
Jun 25, 2002 | 8.620 | 8.849 | 8.109 | 8.612 | 2,504,081 | -0.09(-1.00%) |
Jun 21, 2002 | 8.699 | 8.927 | 8.353 | 8.699 | 2,795,607 | +0.06(+0.64%) |
Jun 20, 2002 | 8.109 | 8.699 | 8.109 | 8.644 | 3,266,242 | +0.55(+6.81%) |
Jun 19, 2002 | 8.227 | 8.266 | 7.896 | 8.093 | 2,087,178 | +0.09(+1.08%) |
Jun 18, 2002 | 7.990 | 8.030 | 7.628 | 8.006 | 1,898,797 | +0.41(+5.39%) |
Jun 17, 2002 | 8.179 | 8.179 | 7.597 | 7.597 | 1,561,287 | -0.60(-7.30%) |
Jun 14, 2002 | 8.242 | 8.612 | 7.998 | 8.195 | 2,790,653 | +0.35(+4.41%) |
Jun 12, 2002 | 8.211 | 8.297 | 7.715 | 7.849 | 2,644,318 | -0.32(-3.95%) |
Jun 11, 2002 | 7.124 | 8.187 | 7.101 | 8.171 | 5,515,507 | +0.57(+7.45%) |
Jun 10, 2002 | 7.872 | 8.471 | 7.605 | 7.605 | 4,580,589 | -0.63(-7.65%) |
Jun 07, 2002 | 9.069 | 9.124 | 8.234 | 8.234 | 3,006,980 | -0.58(-6.61%) |
Jun 06, 2002 | 8.738 | 9.006 | 8.581 | 8.817 | 2,645,081 | +0.22(+2.56%) |
Jun 05, 2002 | 8.423 | 8.660 | 8.187 | 8.597 | 108,785,824 | -0.65(-7.06%) |
May 31, 2002 | 9.368 | 9.526 | 8.896 | 9.250 | 3,448,780 | -8.20(-46.98%) |
May 27, 2002 | 17.52 | 17.87 | 17.26 | 17.45 | 1,962,057 | +0.00(+0.00%) |
May 24, 2002 | 17.52 | 17.87 | 17.26 | 17.45 | 1,960,787 | -0.09(-0.49%) |
May 23, 2002 | 17.63 | 17.72 | 16.10 | 17.53 | 2,904,469 | +0.68(+4.02%) |
May 22, 2002 | 17.91 | 18.30 | 16.85 | 16.85 | 3,005,583 | -0.43(-2.46%) |
May 21, 2002 | 16.52 | 17.30 | 15.97 | 17.28 | 2,589,316 | +0.75(+4.52%) |
May 20, 2002 | 15.11 | 16.61 | 14.97 | 16.53 | 2,065,076 | +1.57(+10.53%) |
May 17, 2002 | 14.37 | 14.96 | 14.32 | 14.96 | 988,777 | +0.65(+4.57%) |
May 16, 2002 | 14.18 | 14.37 | 14.15 | 14.30 | 729,769 | +0.36(+2.60%) |
May 15, 2002 | 14.51 | 14.52 | 13.87 | 13.94 | 1,149,466 | -0.32(-2.26%) |
May 14, 2002 | 15.03 | 15.04 | 14.15 | 14.26 | 1,073,250 | -1.07(-6.98%) |
May 13, 2002 | 14.80 | 15.34 | 14.64 | 15.34 | 895,666 | +0.61(+4.11%) |
May 10, 2002 | 14.56 | 14.86 | 14.41 | 14.73 | 1,066,644 | +0.28(+1.96%) |
May 09, 2002 | 14.37 | 14.49 | 14.17 | 14.45 | 516,999 | +0.18(+1.27%) |
May 08, 2002 | 14.49 | 14.71 | 13.97 | 14.26 | 1,161,787 | -0.61(-4.13%) |
May 07, 2002 | 14.99 | 15.14 | 14.80 | 14.88 | 845,999 | -0.29(-1.92%) |
May 06, 2002 | 15.04 | 15.24 | 14.76 | 15.17 | 770,799 | +0.13(+0.84%) |
May 03, 2002 | 15.05 | 15.13 | 14.80 | 15.04 | 909,385 | +0.42(+2.85%) |
May 02, 2002 | 14.35 | 14.88 | 14.35 | 14.63 | 1,010,117 | +0.28(+1.98%) |
May 01, 2002 | 14.01 | 14.67 | 13.86 | 14.34 | 1,536,136 | +0.32(+2.30%) |
Apr 30, 2002 | 14.33 | 14.33 | 13.91 | 14.02 | 782,993 | -0.61(-4.14%) |
Apr 29, 2002 | 14.52 | 14.83 | 14.34 | 14.63 | 1,206,882 | +0.09(+0.60%) |
Apr 26, 2002 | 13.78 | 14.54 | 13.62 | 14.54 | 1,204,341 | +0.76(+5.54%) |
Apr 25, 2002 | 14.39 | 14.43 | 13.74 | 13.78 | 1,581,738 | +0.02(+0.11%) |
Apr 24, 2002 | 13.76 | 13.81 | 13.62 | 13.76 | 855,653 | +0.01(+0.06%) |
Apr 23, 2002 | 13.46 | 13.77 | 13.32 | 13.75 | 904,685 | +0.32(+2.40%) |
Apr 22, 2002 | 13.46 | 13.59 | 13.15 | 13.43 | 856,669 | +0.05(+0.35%) |
Apr 19, 2002 | 12.83 | 13.41 | 12.82 | 13.38 | 807,382 | +0.46(+3.60%) |
Apr 18, 2002 | 13.34 | 13.58 | 12.83 | 12.92 | 1,497,011 | -0.09(-0.67%) |
Apr 17, 2002 | 13.11 | 13.19 | 12.87 | 13.01 | 1,002,877 | +0.39(+3.12%) |
Apr 16, 2002 | 12.91 | 12.99 | 12.56 | 12.61 | 570,858 | -0.29(-2.26%) |
Apr 15, 2002 | 12.92 | 13.06 | 12.80 | 12.90 | 462,885 | -0.01(-0.06%) |
Apr 12, 2002 | 12.92 | 13.05 | 12.44 | 12.91 | 604,266 | -0.01(-0.06%) |
Apr 11, 2002 | 13.50 | 13.55 | 12.91 | 12.92 | 2,544,094 | -0.56(-4.15%) |
Apr 10, 2002 | 12.65 | 13.48 | 12.65 | 13.48 | 874,326 | +0.79(+6.20%) |
Apr 09, 2002 | 13.07 | 13.10 | 12.66 | 12.69 | 448,913 | -0.50(-3.76%) |
Apr 08, 2002 | 13.19 | 13.38 | 13.03 | 13.19 | 586,229 | +0.08(+0.60%) |
Apr 05, 2002 | 13.70 | 13.73 | 12.91 | 13.11 | 913,069 | -0.47(-3.48%) |
Apr 04, 2002 | 13.91 | 13.96 | 13.39 | 13.58 | 785,788 | -0.34(-2.43%) |
Apr 03, 2002 | 13.89 | 14.09 | 13.64 | 13.92 | 605,918 | -0.17(-1.23%) |
Apr 02, 2002 | 14.63 | 14.63 | 13.97 | 14.09 | 948,636 | -0.18(-1.27%) |